CASTLE Historical USD Price
Daily close · May 13, 2024 → Jun 4, 2025Daily price history
May 6, 2025 → Jun 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-04 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-06-03 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-06-02 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-06-01 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-05-31 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-05-30 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-05-29 | $0.00066842 | $0.00066842 | $0.00066842 | $0.00066842 | $1,644.31 |
| 2025-05-28 | $0.00066401 | $0.00067116 | $0.00066401 | $0.00066842 | $1,644.31 |
| 2025-05-27 | $0.00066314 | $0.00067004 | $0.00065549 | $0.00066401 | $1,677.29 |
| 2025-05-26 | $0.00065003 | $0.00066314 | $0.00063897 | $0.00066314 | $1,338.46 |
| 2025-05-25 | $0.00064915 | $0.0006549 | $0.00064882 | $0.00065003 | $680.01 |
| 2025-05-24 | $0.00065483 | $0.00065524 | $0.00064894 | $0.00064915 | $296.01 |
| 2025-05-23 | $0.00063522 | $0.00065528 | $0.00063518 | $0.00065483 | $1,916.62 |
| 2025-05-22 | $0.00063614 | $0.0006473 | $0.00063522 | $0.00063522 | $1,120.61 |
| 2025-05-21 | $0.00064988 | $0.00065519 | $0.00063141 | $0.00063614 | $729.47 |
| 2025-05-20 | $0.00063481 | $0.00065152 | $0.00063481 | $0.00064988 | $1,058.00 |
| 2025-05-19 | $0.00064349 | $0.00064349 | $0.00061273 | $0.00063481 | $1,179.67 |
| 2025-05-18 | $0.00064349 | $0.00064349 | $0.00064349 | $0.00064349 | $0.00 |
| 2025-05-17 | $0.00064367 | $0.00064406 | $0.00064349 | $0.00064349 | $42.47 |
| 2025-05-16 | $0.00063993 | $0.00065274 | $0.00063993 | $0.00064367 | $907.57 |
| 2025-05-15 | $0.00064719 | $0.00064719 | $0.00062478 | $0.00063993 | $1,065.01 |
| 2025-05-14 | $0.0006494 | $0.0006522 | $0.00064124 | $0.00064719 | $743.31 |
| 2025-05-13 | $0.00067788 | $0.00068331 | $0.00064378 | $0.0006494 | $1,144.61 |
| 2025-05-12 | $0.00067346 | $0.00067793 | $0.00066656 | $0.00067788 | $1,413.09 |
| 2025-05-11 | $0.00068261 | $0.00068303 | $0.00067194 | $0.00067346 | $1,194.81 |
| 2025-05-10 | $0.00068711 | $0.00068907 | $0.0006768 | $0.00068261 | $866.22 |
| 2025-05-09 | $0.00068116 | $0.00069267 | $0.00068116 | $0.00068711 | $1,441.37 |
| 2025-05-08 | $0.00068946 | $0.00068946 | $0.00067747 | $0.00068116 | $987.86 |
| 2025-05-07 | $0.00072788 | $0.00072788 | $0.00068946 | $0.00068946 | $544.71 |
| 2025-05-06 | $0.00072815 | $0.00074314 | $0.00072757 | $0.00072788 | $665.15 |